盛航股份 sz.001205
14.69
-0.61%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.94 | 16.03 | 15.88 | 16.02 | -0.06% | 0.26 | 1.03% |
| 2025-05-26 | 15.91 | 16.08 | 15.88 | 16.03 | +0.69% | 0.32 | 1.25% |
| 2025-05-23 | 16.23 | 16.24 | 15.89 | 15.92 | -1.90% | 0.55 | 2.13% |
| 2025-05-22 | 16.48 | 16.52 | 16.21 | 16.23 | -2.45% | 0.72 | 2.75% |
| 2025-05-21 | 16.63 | 16.80 | 16.38 | 16.64 | -0.24% | 0.67 | 2.52% |
| 2025-05-20 | 17.05 | 17.11 | 16.53 | 16.68 | -2.67% | 0.99 | 3.69% |
| 2025-05-19 | 17.05 | 17.53 | 17.05 | 17.13 | +0.64% | 1.00 | 3.60% |
| 2025-05-16 | 17.13 | 17.37 | 16.65 | 17.02 | -1.49% | 1.36 | 5.03% |
| 2025-05-15 | 17.86 | 18.35 | 17.27 | 17.28 | -3.17% | 1.95 | 6.85% |
| 2025-05-14 | 16.86 | 17.99 | 16.71 | 17.85 | +5.76% | 2.35 | 8.40% |
| 2025-05-13 | 16.94 | 17.05 | 16.47 | 16.87 | +1.67% | 0.97 | 3.60% |
| 2025-05-12 | 16.60 | 16.73 | 16.45 | 16.60 | +0.12% | 0.43 | 1.62% |
| 2025-05-09 | 16.66 | 16.97 | 16.53 | 16.58 | -0.65% | 0.27 | 1.01% |
| 2025-05-08 | 16.56 | 16.75 | 16.48 | 16.69 | +0.84% | 0.25 | 0.93% |
| 2025-05-07 | 16.63 | 16.86 | 16.48 | 16.55 | +0.12% | 0.43 | 1.61% |
| 2025-05-06 | 16.48 | 16.55 | 16.19 | 16.53 | +0.91% | 0.40 | 1.52% |